Quartix Holdings Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 179.00 | 183.00 | 175.00 | 179.00 | 166.78 | 10,858 |
| 2024-11-27 | 182.50 | 183.79 | 175.00 | 179.00 | 166.78 | 46,629 |
| 2024-11-26 | 182.50 | 184.00 | 180.00 | 182.50 | 170.05 | 6,650 |
| 2024-11-25 | 182.50 | 182.50 | 180.00 | 182.50 | 170.05 | 287 |
| 2024-11-22 | 182.50 | 185.00 | 180.00 | 182.50 | 170.05 | 4,480 |
| 2024-11-21 | 182.50 | 184.45 | 180.00 | 182.50 | 170.05 | 11,476 |
| 2024-11-20 | 182.50 | 182.75 | 182.00 | 182.50 | 170.05 | 6,590 |
| 2024-11-19 | 182.50 | 185.00 | 180.00 | 182.50 | 170.05 | 7,592 |
| 2024-11-18 | 182.50 | 185.00 | 182.50 | 182.50 | 170.05 | 12,998 |
| 2024-11-15 | 182.50 | 185.00 | 182.00 | 182.50 | 170.05 | 22,777 |
| 2024-11-14 | 177.50 | 184.00 | 175.00 | 182.50 | 170.05 | 42,253 |
| 2024-11-13 | 167.50 | 182.50 | 165.00 | 177.50 | 165.39 | 18,518 |
| 2024-11-12 | 167.50 | 170.00 | 165.00 | 167.50 | 156.07 | 4,654 |
| 2024-11-11 | 167.50 | 170.00 | 165.00 | 167.50 | 156.07 | 15,454 |
| 2024-11-08 | 167.50 | 170.00 | 165.50 | 167.50 | 156.07 | 23,268 |
| 2024-11-07 | 167.50 | 169.90 | 167.50 | 167.50 | 156.07 | 10,786 |
| 2024-11-06 | 167.50 | 169.40 | 165.00 | 167.50 | 156.07 | 2,764 |
| 2024-11-05 | 166.50 | 170.00 | 166.40 | 170.00 | 158.40 | 8,094 |
| 2024-11-04 | 166.50 | 169.40 | 165.10 | 166.50 | 155.14 | 5,600 |
| 2024-11-01 | 166.00 | 170.00 | 163.00 | 166.50 | 155.14 | 16,200 |
| 2024-10-31 | 160.00 | 169.00 | 160.00 | 166.00 | 154.67 | 39,991 |
| 2024-10-30 | 142.50 | 160.00 | 141.17 | 160.00 | 149.08 | 49,821 |
| 2024-10-29 | 142.50 | 145.00 | 140.00 | 145.00 | 135.10 | 22,174 |
| 2024-10-28 | 141.50 | 145.00 | 138.56 | 142.50 | 132.78 | 38,953 |
| 2024-10-25 | 141.50 | 142.70 | 138.56 | 141.50 | 131.84 | 31,142 |
| 2024-10-24 | 140.50 | 144.30 | 138.00 | 141.50 | 131.84 | 38,467 |
| 2024-10-23 | 142.50 | 143.00 | 138.00 | 140.50 | 130.91 | 32,395 |
| 2024-10-22 | 150.00 | 150.00 | 140.00 | 142.50 | 132.78 | 20,266 |
| 2024-10-21 | 152.50 | 154.88 | 150.25 | 152.50 | 142.09 | 5,653 |
| 2024-10-18 | 152.50 | 153.80 | 150.00 | 152.50 | 142.09 | 3,090 |
| 2024-10-17 | 152.50 | 156.50 | 150.05 | 152.50 | 142.09 | 8,202 |
| 2024-10-16 | 152.50 | 154.88 | 150.00 | 152.50 | 142.09 | 2,976 |
| 2024-10-15 | 156.50 | 157.48 | 147.00 | 152.50 | 142.09 | 71,180 |
| 2024-10-14 | 152.00 | 156.50 | 150.14 | 153.50 | 143.02 | 30,152 |
| 2024-10-11 | 152.00 | 156.95 | 149.00 | 152.00 | 141.63 | 5,093 |
| 2024-10-10 | 150.00 | 156.95 | 146.50 | 152.00 | 141.63 | 22,331 |
| 2024-10-09 | 150.00 | 155.00 | 146.50 | 150.00 | 139.76 | 1,428 |
| 2024-10-08 | 150.00 | 152.80 | 145.00 | 150.00 | 139.76 | 6,009 |
| 2024-10-07 | 152.50 | 154.00 | 146.00 | 150.00 | 139.76 | 17,632 |
| 2024-10-04 | 152.50 | 155.00 | 150.00 | 152.50 | 142.09 | 5,646 |
| 2024-10-03 | 152.50 | 154.75 | 150.00 | 152.50 | 142.09 | 59,513 |
| 2024-10-02 | 154.00 | 154.29 | 150.00 | 152.50 | 142.09 | 26,451 |
| 2024-10-01 | 156.50 | 159.48 | 154.00 | 154.00 | 143.49 | 10,910 |
| 2024-09-30 | 156.50 | 156.50 | 154.05 | 156.50 | 145.82 | 2,479 |
| 2024-09-27 | 157.50 | 159.63 | 154.05 | 156.50 | 145.82 | 5,893 |
| 2024-09-26 | 157.50 | 159.95 | 155.50 | 157.50 | 146.75 | 8,901 |
| 2024-09-25 | 157.50 | 158.90 | 155.13 | 157.50 | 146.75 | 25,174 |
| 2024-09-24 | 157.50 | 159.45 | 155.00 | 157.50 | 146.75 | 12,726 |
| 2024-09-23 | 156.50 | 157.50 | 153.42 | 157.50 | 146.75 | 35,161 |
| 2024-09-20 | 156.50 | 157.00 | 153.00 | 156.50 | 145.82 | 28,727 |
| 2024-09-19 | 157.50 | 159.70 | 156.21 | 156.50 | 145.82 | 14,484 |
| 2024-09-18 | 153.50 | 160.00 | 152.27 | 157.50 | 146.75 | 40,959 |
| 2024-09-17 | 157.60 | 157.60 | 152.00 | 153.50 | 143.02 | 32,952 |
| 2024-09-16 | 161.20 | 161.20 | 156.50 | 158.00 | 147.22 | 9,741 |
| 2024-09-13 | 162.40 | 162.40 | 160.00 | 161.50 | 150.48 | 11,464 |
| 2024-09-12 | 162.70 | 162.70 | 160.00 | 162.50 | 151.41 | 16,216 |
| 2024-09-11 | 167.00 | 167.00 | 160.00 | 165.00 | 153.74 | 15,739 |
| 2024-09-10 | 170.00 | 175.00 | 165.00 | 167.50 | 156.07 | 14,433 |
| 2024-09-09 | 172.50 | 173.00 | 170.00 | 170.00 | 158.40 | 19,916 |
| 2024-09-06 | 177.50 | 178.00 | 171.67 | 172.50 | 160.73 | 6,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0270 GBP |
| 2026-04-02 | 0.0750 GBP |
| 2025-08-28 | 0.0250 GBP |
| 2025-04-03 | 0.0300 GBP |
| 2024-08-29 | 0.0150 GBP |
| 2024-03-28 | 0.0150 GBP |
| 2023-08-10 | 0.0150 GBP |
| 2023-03-30 | 0.0630 GBP |
| 2022-08-11 | 0.0150 GBP |
| 2022-03-31 | 0.0700 GBP |
| 2021-08-12 | 0.0150 GBP |
| 2021-04-01 | 0.1770 GBP |
| 2021-03-31 | 11.4031 GBP |
| 2020-08-13 | 0.0337 GBP |
| 2020-04-02 | 0.0580 GBP |
| 2019-08-15 | 0.0240 GBP |
| 2019-04-04 | 0.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.